Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.86 | 42.86 | 41.26 | 41.40 | 43,857 | -1.85(-4.28%) |
Nov 27, 2020 | 43.57 | 43.57 | 42.02 | 43.25 | 19,000 | -0.45(-1.03%) |
Nov 25, 2020 | 43.60 | 43.96 | 43.18 | 43.70 | 35,200 | -0.30(-0.68%) |
Nov 24, 2020 | 42.78 | 44.00 | 42.48 | 44.00 | 42,358 | +1.68(+3.97%) |
Nov 23, 2020 | 41.90 | 42.43 | 41.71 | 42.32 | 37,007 | +0.50(+1.20%) |
Nov 20, 2020 | 41.24 | 42.03 | 41.24 | 41.82 | 35,600 | +0.14(+0.34%) |
Nov 19, 2020 | 41.89 | 42.00 | 41.50 | 41.68 | 19,339 | -0.42(-1.00%) |
Nov 18, 2020 | 42.40 | 42.95 | 42.04 | 42.10 | 33,574 | -0.30(-0.71%) |
Nov 17, 2020 | 41.23 | 42.70 | 40.88 | 42.40 | 39,881 | +0.79(+1.90%) |
Nov 16, 2020 | 42.31 | 42.84 | 41.15 | 41.61 | 89,882 | -0.01(-0.02%) |
Nov 13, 2020 | 41.49 | 41.84 | 41.00 | 41.62 | 19,800 | +0.51(+1.24%) |
Nov 12, 2020 | 41.29 | 41.78 | 40.65 | 41.11 | 46,881 | -0.64(-1.53%) |
Nov 11, 2020 | 41.21 | 41.90 | 41.13 | 41.75 | 35,151 | +0.43(+1.04%) |
Nov 10, 2020 | 40.55 | 41.79 | 39.88 | 41.32 | 65,542 | +1.38(+3.46%) |
Nov 09, 2020 | 44.94 | 44.99 | 39.81 | 39.94 | 62,577 | -0.09(-0.22%) |
Nov 06, 2020 | 39.68 | 40.49 | 38.61 | 40.03 | 38,200 | +0.35(+0.88%) |
Nov 05, 2020 | 39.15 | 39.82 | 38.94 | 39.68 | 25,022 | +0.62(+1.59%) |
Nov 04, 2020 | 38.62 | 39.97 | 37.96 | 39.06 | 40,554 | -0.02(-0.05%) |
Nov 03, 2020 | 38.71 | 39.56 | 38.38 | 39.08 | 56,643 | +0.66(+1.72%) |
Nov 02, 2020 | 37.18 | 38.61 | 37.18 | 38.42 | 31,843 | +1.48(+4.01%) |
Oct 30, 2020 | 37.02 | 39.72 | 36.51 | 36.94 | 48,800 | -0.94(-2.48%) |
Oct 29, 2020 | 35.33 | 38.25 | 35.33 | 37.88 | 51,251 | +2.03(+5.66%) |
Oct 28, 2020 | 35.64 | 36.07 | 35.60 | 35.85 | 16,493 | -0.75(-2.05%) |
Oct 27, 2020 | 37.65 | 37.65 | 35.90 | 36.60 | 24,698 | -0.87(-2.32%) |
Oct 26, 2020 | 37.34 | 38.47 | 36.69 | 37.47 | 27,804 | -0.53(-1.39%) |
Oct 23, 2020 | 38.71 | 38.85 | 37.33 | 38.00 | 27,400 | -0.54(-1.40%) |
Oct 22, 2020 | 36.34 | 39.05 | 36.16 | 38.54 | 41,329 | +2.12(+5.82%) |
Oct 21, 2020 | 36.70 | 37.37 | 35.86 | 36.42 | 27,409 | -0.43(-1.17%) |
Oct 20, 2020 | 37.73 | 37.73 | 36.73 | 36.85 | 15,965 | -0.42(-1.13%) |
Oct 19, 2020 | 37.97 | 38.45 | 37.22 | 37.27 | 32,253 | -0.69(-1.82%) |
Oct 16, 2020 | 37.44 | 38.34 | 37.40 | 37.96 | 23,200 | +0.39(+1.04%) |
Oct 15, 2020 | 37.45 | 37.81 | 36.92 | 37.57 | 20,496 | +0.57(+1.54%) |
Oct 14, 2020 | 36.59 | 37.35 | 36.59 | 37.00 | 25,279 | +0.21(+0.57%) |
Oct 13, 2020 | 36.76 | 37.07 | 35.66 | 36.79 | 24,610 | -0.42(-1.13%) |
Oct 12, 2020 | 36.43 | 37.50 | 36.36 | 37.21 | 34,394 | +0.71(+1.95%) |
Oct 09, 2020 | 36.00 | 36.91 | 35.35 | 36.50 | 35,900 | +0.69(+1.93%) |
Oct 08, 2020 | 35.72 | 35.96 | 35.04 | 35.81 | 34,140 | +0.70(+1.99%) |
Oct 07, 2020 | 34.00 | 35.56 | 33.73 | 35.11 | 54,175 | +1.74(+5.21%) |
Oct 06, 2020 | 33.99 | 34.38 | 32.25 | 33.37 | 63,334 | -0.32(-0.95%) |
Oct 05, 2020 | 33.65 | 34.00 | 33.45 | 33.69 | 25,799 | +0.07(+0.21%) |
Oct 02, 2020 | 32.77 | 33.79 | 32.05 | 33.62 | 18,400 | +0.27(+0.81%) |
Oct 01, 2020 | 32.92 | 33.68 | 32.21 | 33.35 | 55,062 | +0.56(+1.71%) |
Sep 30, 2020 | 33.32 | 34.06 | 32.64 | 32.79 | 81,438 | -0.35(-1.06%) |
Sep 29, 2020 | 34.14 | 34.35 | 32.81 | 33.14 | 53,575 | -1.19(-3.47%) |
Sep 28, 2020 | 33.53 | 34.55 | 33.48 | 34.33 | 39,777 | +1.16(+3.50%) |
Sep 25, 2020 | 32.50 | 33.69 | 32.50 | 33.17 | 31,500 | +0.83(+2.57%) |
Sep 24, 2020 | 31.50 | 32.59 | 31.13 | 32.34 | 37,833 | +0.93(+2.96%) |
Sep 23, 2020 | 31.68 | 32.16 | 30.88 | 31.41 | 48,299 | -0.58(-1.81%) |
Sep 22, 2020 | 32.10 | 32.98 | 31.54 | 31.99 | 22,589 | +0.09(+0.28%) |
Sep 21, 2020 | 32.52 | 32.52 | 31.26 | 31.90 | 50,138 | -1.37(-4.12%) |
Sep 18, 2020 | 33.75 | 33.99 | 31.76 | 33.27 | 171,200 | -0.79(-2.32%) |
Sep 17, 2020 | 34.93 | 35.07 | 34.06 | 34.06 | 33,875 | -1.33(-3.76%) |
Sep 16, 2020 | 35.53 | 36.37 | 35.14 | 35.39 | 80,986 | +0.01(+0.03%) |
Sep 15, 2020 | 34.87 | 35.45 | 34.71 | 35.38 | 23,751 | +0.84(+2.43%) |
Sep 14, 2020 | 34.27 | 34.93 | 33.55 | 34.54 | 34,041 | +0.71(+2.10%) |
Sep 11, 2020 | 34.37 | 34.50 | 33.66 | 33.83 | 34,800 | -0.51(-1.49%) |
Sep 10, 2020 | 35.27 | 35.27 | 34.15 | 34.34 | 29,515 | -0.79(-2.25%) |
Sep 09, 2020 | 35.06 | 35.47 | 34.86 | 35.13 | 37,601 | +0.29(+0.83%) |
Sep 08, 2020 | 34.45 | 35.51 | 33.88 | 34.84 | 44,767 | -0.03(-0.09%) |
Sep 04, 2020 | 35.70 | 35.86 | 34.41 | 34.87 | 26,100 | -0.35(-0.99%) |
Sep 03, 2020 | 36.00 | 36.21 | 34.70 | 35.22 | 50,056 | -1.00(-2.76%) |
Sep 02, 2020 | 35.78 | 36.30 | 35.72 | 36.22 | 23,930 | +0.59(+1.66%) |